Premium
Rocky Brands Inc (RCKY)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.248385494287 | 40.26 | 41 | 38.18 | 44830 | 39.53126318 | CS |
| 4 | -0.07 | -0.173999502859 | 40.23 | 42.415 | 38.18 | 57694 | 40.6765777 | CS |
| 12 | -3.7 | -8.43593251254 | 43.86 | 44.37 | 32.01 | 64164 | 38.26706244 | CS |
| 26 | 9.81 | 32.3228995058 | 30.35 | 48.7 | 30.345 | 55020 | 39.13408544 | CS |
| 52 | 16.31 | 68.3857442348 | 23.85 | 48.7 | 22.34 | 56935 | 33.55597829 | CS |
| 156 | 18.58 | 86.0982391103 | 21.58 | 48.7 | 11.775 | 50963 | 27.72360436 | CS |
| 260 | -8.25 | -17.0419334848 | 48.41 | 59.5589 | 11.775 | 46663 | 30.50377149 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 40.16 | 0.8 | 2.03 | 39.44 | 40.685 | 39.095 | 34228 |
| 1783636500 | 39.36 | 0.4 | 1.03 | 38.96 | 39.4 | 38.18 | 39626 |
| 1783550100 | 38.96 | -0.88 | -2.21 | 39.48 | 39.99 | 38.5 | 62429 |
| 1783463700 | 39.84 | 0.13 | 0.33 | 39.71 | 40.25 | 39.04 | 40189 |
| 1783377300 | 39.71 | -0.55 | -1.37 | 40.26 | 41 | 39.5 | 47677 |
| 1783031700 | 40.26 | -1.58 | -3.78 | 41.96 | 42.415 | 39.95 | 43780 |
| 1782945300 | 41.84 | 0.6 | 1.45 | 41.29 | 42.095 | 40.915 | 69302 |
| 1782858900 | 41.24 | -0.25 | -0.60 | 41.43 | 41.98 | 40.495 | 104284 |
| 1782772500 | 41.49 | 0.21 | 0.51 | 41.37 | 41.88 | 39.89 | 87885 |
| 1782513300 | 41.28 | 0.87 | 2.15 | 40.41 | 41.78 | 40.38 | 148232 |
| 1782426900 | 40.41 | -0.24 | -0.59 | 40.69 | 41.55 | 39.84 | 46917 |
| 1782340500 | 40.65 | 0.14 | 0.35 | 40.51 | 41.815 | 40.31 | 66729 |
| 1782254100 | 40.51 | -0.34 | -0.83 | 40.73 | 41.35 | 40.21 | 48057 |
| 1782167700 | 40.85 | -0.82 | -1.97 | 41.67 | 42.11 | 40.03 | 43132 |
| 1781822100 | 41.67 | 1.67 | 4.18 | 40.73 | 42.35 | 40.25 | 54465 |
| 1781735700 | 40 | -0.11 | -0.27 | 40.11 | 40.84 | 39.67 | 45645 |
| 1781649300 | 40.11 | 0.08 | 0.20 | 40.02 | 40.635 | 39.85 | 29701 |
| 1781562900 | 40.03 | -0.07 | -0.17 | 40.23 | 40.82 | 39.96 | 26214 |
| 1781303700 | 40.1 | 0.44 | 1.10 | 39.67 | 40.52 | 39.545 | 30149 |
| 1781217300 | 39.665 | 1.1 | 2.84 | 38.6 | 39.9 | 38.44 | 25426 |
| 1781130900 | 38.57 | -0.1 | -0.26 | 38.81 | 39.49 | 38.16 | 36676 |
| 1781044500 | 38.67 | 0.71 | 1.87 | 38.53 | 39.9499 | 36.445 | 54807 |
| 1780958100 | 37.96 | 0.51 | 1.36 | 37.5 | 38.365 | 37.5 | 49824 |
| 1780698900 | 37.45 | 0.17 | 0.46 | 37.38 | 37.95 | 36.83 | 30887 |
| 1780612500 | 37.28 | 0.59 | 1.61 | 36.87 | 37.73 | 35.775 | 46269 |
| 1780526100 | 36.69 | -1.78 | -4.63 | 38.37 | 38.395 | 35.47 | 84955 |
| 1780439700 | 38.47 | -0.76 | -1.94 | 39.16 | 39.5 | 38.355 | 41212 |
| 1780353300 | 39.23 | 0.57 | 1.47 | 38.44 | 39.24 | 37.775 | 61680 |
| 1780094100 | 38.66 | 0.03 | 0.08 | 38.68 | 39.1175 | 38.24 | 42010 |
| 1780007700 | 38.63 | 0.42 | 1.10 | 38.07 | 38.8 | 37.06 | 40912 |
| 1779921300 | 38.21 | 1.3 | 3.52 | 37 | 38.225 | 37 | 44323 |
| 1779834900 | 36.91 | 1.16 | 3.24 | 35.8 | 36.99 | 35.8 | 51302 |
| 1779489300 | 35.75 | -0.03 | -0.08 | 35.83 | 36.45 | 35.33 | 29354 |
| 1779402900 | 35.78 | 0.14 | 0.39 | 35.32 | 36.22 | 34.75 | 48071 |
| 1779316500 | 35.64 | 0.65 | 1.86 | 34.87 | 35.65 | 34.545 | 68109 |
| 1779230100 | 34.99 | 0.65 | 1.89 | 34.89 | 36 | 34.04 | 83645 |
| 1779143700 | 34.34 | 0.62 | 1.84 | 33.89 | 34.98 | 33.2401 | 57381 |
| 1778884500 | 33.72 | 0.59 | 1.78 | 32.75 | 34.62 | 32.75 | 116483 |
| 1778798100 | 33.13 | -0.05 | -0.15 | 33.549999 | 33.705 | 32.31 | 88964 |
| 1778711700 | 33.18 | 0.25 | 0.76 | 32.93 | 33.299999 | 32.009999 | 101733 |
| 1778625300 | 32.93 | -1.67 | -4.83 | 34.62 | 35.04 | 32.27 | 73331 |
| 1778538900 | 34.6 | -2.78 | -7.44 | 37.09 | 37.6 | 34.42 | 44825 |
| 1778279700 | 37.38 | 1.09 | 3.00 | 36.18 | 38.19 | 36.08 | 57042 |
| 1778193300 | 36.29 | 0.06 | 0.17 | 36.23 | 36.952 | 36 | 66461 |
| 1778106900 | 36.23 | -0.16 | -0.44 | 36.61 | 37.02 | 36.04 | 38731 |
| 1778020500 | 36.39 | 0.1 | 0.28 | 36.63 | 37.205 | 36.15 | 82967 |
| 1777934100 | 36.29 | -1.11 | -2.97 | 36.99 | 38.21 | 36.11 | 101928 |
| 1777674900 | 37.4 | 0.73 | 1.99 | 36.85 | 38.515 | 36.71 | 95592 |
| 1777588500 | 36.67 | 0.46 | 1.27 | 35.67 | 37.52 | 35.25 | 97389 |
| 1777502100 | 36.21 | -7.63 | -17.40 | 38.115 | 40.27 | 34.875 | 331507 |
| 1777415700 | 43.84 | 0.62 | 1.43 | 43.22 | 44.25 | 42.69 | 88550 |
| 1777329300 | 43.22 | 0.46 | 1.08 | 42.81 | 43.77 | 42.54 | 53851 |
| 1777070100 | 42.76 | -0.54 | -1.24 | 43.06 | 43.6 | 42.36 | 40160 |
| 1776983700 | 43.295 | -0.13 | -0.29 | 43.42 | 43.635 | 42.645 | 37170 |
| 1776897300 | 43.42 | 0.31 | 0.71 | 43.36 | 44.37 | 42.09 | 112472 |
| 1776810900 | 43.115 | -0.87 | -1.97 | 44.02 | 44.02 | 42.96 | 32671 |
| 1776724500 | 43.98 | 0.09 | 0.21 | 43.86 | 44.14 | 42.91 | 30061 |
| 1776465300 | 43.89 | 1.62 | 3.83 | 42.86 | 44.83 | 42.86 | 77452 |
| 1776378900 | 42.27 | 0.19 | 0.45 | 41.76 | 42.425 | 41.58 | 46127 |
| 1776292500 | 42.08 | 0.3 | 0.72 | 41.38 | 42.6 | 41.38 | 33731 |
| 1776206100 | 41.78 | -0.55 | -1.30 | 42.24 | 42.55 | 41.68 | 22664 |
| 1776119700 | 42.33 | -0.78 | -1.81 | 43.08 | 43.34 | 42.015 | 36563 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
